ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004560/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,160157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13200,-80,5,-0.60,530763340,39910,82.49,13300,13420,13120,17260,9300,13280,13299.16,3.36,0,192,13573,13426,13323,13176,13073,13500,13250,754,3980,5000,9560,10,1,15078811,1990,-6.64,0.41,12,0.26,-1988.00,32515.00,23150,20240529,-42.98,9890,20241209,33.47,14280,-7.56,20250307,11220,17.65,20250102,23150,-42.98,20240529,9890,33.47,20241209,2.72,N,004560,5000,753 억,,507135,N,N,32,N,00,N
20250313,150157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13200,-80,5,-0.60,491161240,36902,76.28,13300,13420,13160,17260,9300,13280,13309.88,3.36,0,1802,13573,13426,13323,13176,13073,13500,13250,754,3980,5000,9560,10,1,15078811,1990,-6.64,0.41,12,0.24,-1988.00,32515.00,23150,20240529,-42.98,9890,20241209,33.47,14280,-7.56,20250307,11220,17.65,20250102,23150,-42.98,20240529,9890,33.47,20241209,2.72,N,004560,5000,753 억,,507135,N,N,0,N,00,N
20250313,140157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13260,-20,5,-0.15,433528400,32536,67.25,13300,13420,13210,17260,9300,13280,13324.58,3.36,0,3915,13573,13426,13323,13176,13073,13500,13250,754,3980,5000,9560,10,1,15078811,1999,-6.67,0.41,12,0.22,-1988.00,32515.00,23150,20240529,-42.72,9890,20241209,34.07,14280,-7.14,20250307,11220,18.18,20250102,23150,-42.72,20240529,9890,34.07,20241209,2.72,N,004560,5000,753 억,,507135,N,N,0,N,00,N
20250313,130157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13280,0,3,0.00,390877570,29322,60.61,13300,13420,13210,17260,9300,13280,13330.52,3.36,0,3700,13573,13426,13323,13176,13073,13500,13250,754,3980,5000,9560,10,1,15078811,2002,-6.68,0.41,12,0.19,-1988.00,32515.00,23150,20240529,-42.63,9890,20241209,34.28,14280,-7.00,20250307,11220,18.36,20250102,23150,-42.63,20240529,9890,34.28,20241209,2.72,N,004560,5000,753 억,,507135,N,N,0,N,00,N
20250313,120156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13340,60,2,0.45,343389840,25759,53.24,13300,13420,13210,17260,9300,13280,13330.87,3.36,0,4771,13573,13426,13323,13176,13073,13500,13250,754,3980,5000,9560,10,1,15078811,2012,-6.71,0.41,12,0.17,-1988.00,32515.00,23150,20240529,-42.38,9890,20241209,34.88,14280,-6.58,20250307,11220,18.89,20250102,23150,-42.38,20240529,9890,34.88,20241209,2.72,N,004560,5000,753 억,,507135,N,N,0,N,00,N
20250313,110157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13400,120,2,0.90,269886230,20271,41.90,13300,13400,13210,17260,9300,13280,13313.91,3.36,0,4710,13573,13426,13323,13176,13073,13500,13250,754,3980,5000,9560,10,1,15078811,2021,-6.74,0.41,12,0.13,-1988.00,32515.00,23150,20240529,-42.12,9890,20241209,35.49,14280,-6.16,20250307,11220,19.43,20250102,23150,-42.12,20240529,9890,35.49,20241209,2.72,N,004560,5000,753 억,,507135,N,N,0,N,00,N
20250313,100157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13250,-30,5,-0.23,122817810,9212,19.04,13300,13390,13250,17260,9300,13280,13332.37,3.36,0,-1177,13573,13426,13323,13176,13073,13500,13250,754,3980,5000,9560,10,1,15078811,1998,-6.66,0.41,12,0.06,-1988.00,32515.00,23150,20240529,-42.76,9890,20241209,33.97,14280,-7.21,20250307,11220,18.09,20250102,23150,-42.76,20240529,9890,33.97,20241209,2.72,N,004560,5000,753 억,,507135,N,N,0,N,00,N
20250313,090157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13390,110,2,0.83,10966040,820,1.69,13300,13390,13300,17260,9300,13280,13373.22,3.36,0,746,13573,13426,13323,13176,13073,13500,13250,754,3980,5000,9560,10,1,15078811,2019,-6.74,0.41,12,0.01,-1988.00,32515.00,23150,20240529,-42.16,9890,20241209,35.39,14280,-6.23,20250307,11220,19.34,20250102,23150,-42.16,20240529,9890,35.39,20241209,2.72,N,004560,5000,753 억,,507135,N,N,0,N,00,N
20250312,160156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13280,0,3,0.00,640499490,48147,82.25,13250,13470,13220,17260,9300,13280,13303.00,3.30,0,5325,13580,13430,13180,13030,12780,13505,13105,754,3980,5000,9560,10,1,15078811,2002,-6.68,0.41,12,0.32,-1988.00,32515.00,23150,20240529,-42.63,9890,20241209,34.28,14280,-7.00,20250307,11220,18.36,20250102,23150,-42.63,20240529,9890,34.28,20241209,2.71,N,004560,5000,753 억,,498139,N,N,16,N,00,N
20250312,150157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13250,-30,5,-0.23,566142790,42538,72.67,13250,13470,13220,17260,9300,13280,13309.11,3.30,0,3400,13580,13430,13180,13030,12780,13505,13105,754,3980,5000,9560,10,1,15078811,1998,-6.66,0.41,12,0.28,-1988.00,32515.00,23150,20240529,-42.76,9890,20241209,33.97,14280,-7.21,20250307,11220,18.09,20250102,23150,-42.76,20240529,9890,33.97,20241209,2.71,N,004560,5000,753 억,,498139,N,N,16,N,00,N
20250312,140156,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13300,20,2,0.15,497624910,37377,63.85,13250,13470,13220,17260,9300,13280,13313.67,3.30,0,2414,13580,13430,13180,13030,12780,13505,13105,754,3980,5000,9560,10,1,15078811,2005,-6.69,0.41,12,0.25,-1988.00,32515.00,23150,20240529,-42.55,9890,20241209,34.48,14280,-6.86,20250307,11220,18.54,20250102,23150,-42.55,20240529,9890,34.48,20241209,2.71,N,004560,5000,753 억,,498139,N,N,16,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 160157 55 60.00 KOSPI 금속 N N N Y 60 N 13200 -80 5 -0.60 530763340 39910 82.49 13300 13420 13120 17260 9300 13280 13299.16 3.36 0 192 13573 13426 13323 13176 13073 13500 13250 754 3980 5000 9560 10 1 15078811 1990 -6.64 0.41 12 0.26 -1988.00 32515.00 23150 20240529 -42.98 9890 20241209 33.47 14280 -7.56 20250307 11220 17.65 20250102 23150 -42.98 20240529 9890 33.47 20241209 2.72 N 004560 5000 753 억 507135 N N 32 N 00 N
3 20250313 150157 55 60.00 KOSPI 금속 N N N Y 60 N 13200 -80 5 -0.60 491161240 36902 76.28 13300 13420 13160 17260 9300 13280 13309.88 3.36 0 1802 13573 13426 13323 13176 13073 13500 13250 754 3980 5000 9560 10 1 15078811 1990 -6.64 0.41 12 0.24 -1988.00 32515.00 23150 20240529 -42.98 9890 20241209 33.47 14280 -7.56 20250307 11220 17.65 20250102 23150 -42.98 20240529 9890 33.47 20241209 2.72 N 004560 5000 753 억 507135 N N 0 N 00 N
4 20250313 140157 55 60.00 KOSPI 금속 N N N Y 60 N 13260 -20 5 -0.15 433528400 32536 67.25 13300 13420 13210 17260 9300 13280 13324.58 3.36 0 3915 13573 13426 13323 13176 13073 13500 13250 754 3980 5000 9560 10 1 15078811 1999 -6.67 0.41 12 0.22 -1988.00 32515.00 23150 20240529 -42.72 9890 20241209 34.07 14280 -7.14 20250307 11220 18.18 20250102 23150 -42.72 20240529 9890 34.07 20241209 2.72 N 004560 5000 753 억 507135 N N 0 N 00 N
5 20250313 130157 55 60.00 KOSPI 금속 N N N Y 60 N 13280 0 3 0.00 390877570 29322 60.61 13300 13420 13210 17260 9300 13280 13330.52 3.36 0 3700 13573 13426 13323 13176 13073 13500 13250 754 3980 5000 9560 10 1 15078811 2002 -6.68 0.41 12 0.19 -1988.00 32515.00 23150 20240529 -42.63 9890 20241209 34.28 14280 -7.00 20250307 11220 18.36 20250102 23150 -42.63 20240529 9890 34.28 20241209 2.72 N 004560 5000 753 억 507135 N N 0 N 00 N
6 20250313 120156 55 60.00 KOSPI 금속 N N N Y 60 N 13340 60 2 0.45 343389840 25759 53.24 13300 13420 13210 17260 9300 13280 13330.87 3.36 0 4771 13573 13426 13323 13176 13073 13500 13250 754 3980 5000 9560 10 1 15078811 2012 -6.71 0.41 12 0.17 -1988.00 32515.00 23150 20240529 -42.38 9890 20241209 34.88 14280 -6.58 20250307 11220 18.89 20250102 23150 -42.38 20240529 9890 34.88 20241209 2.72 N 004560 5000 753 억 507135 N N 0 N 00 N
7 20250313 110157 55 60.00 KOSPI 금속 N N N Y 60 N 13400 120 2 0.90 269886230 20271 41.90 13300 13400 13210 17260 9300 13280 13313.91 3.36 0 4710 13573 13426 13323 13176 13073 13500 13250 754 3980 5000 9560 10 1 15078811 2021 -6.74 0.41 12 0.13 -1988.00 32515.00 23150 20240529 -42.12 9890 20241209 35.49 14280 -6.16 20250307 11220 19.43 20250102 23150 -42.12 20240529 9890 35.49 20241209 2.72 N 004560 5000 753 억 507135 N N 0 N 00 N
8 20250313 100157 55 60.00 KOSPI 금속 N N N Y 60 N 13250 -30 5 -0.23 122817810 9212 19.04 13300 13390 13250 17260 9300 13280 13332.37 3.36 0 -1177 13573 13426 13323 13176 13073 13500 13250 754 3980 5000 9560 10 1 15078811 1998 -6.66 0.41 12 0.06 -1988.00 32515.00 23150 20240529 -42.76 9890 20241209 33.97 14280 -7.21 20250307 11220 18.09 20250102 23150 -42.76 20240529 9890 33.97 20241209 2.72 N 004560 5000 753 억 507135 N N 0 N 00 N
9 20250313 090157 55 60.00 KOSPI 금속 N N N Y 60 N 13390 110 2 0.83 10966040 820 1.69 13300 13390 13300 17260 9300 13280 13373.22 3.36 0 746 13573 13426 13323 13176 13073 13500 13250 754 3980 5000 9560 10 1 15078811 2019 -6.74 0.41 12 0.01 -1988.00 32515.00 23150 20240529 -42.16 9890 20241209 35.39 14280 -6.23 20250307 11220 19.34 20250102 23150 -42.16 20240529 9890 35.39 20241209 2.72 N 004560 5000 753 억 507135 N N 0 N 00 N
10 20250312 160156 55 60.00 KOSPI 금속 N N N Y 60 N 13280 0 3 0.00 640499490 48147 82.25 13250 13470 13220 17260 9300 13280 13303.00 3.30 0 5325 13580 13430 13180 13030 12780 13505 13105 754 3980 5000 9560 10 1 15078811 2002 -6.68 0.41 12 0.32 -1988.00 32515.00 23150 20240529 -42.63 9890 20241209 34.28 14280 -7.00 20250307 11220 18.36 20250102 23150 -42.63 20240529 9890 34.28 20241209 2.71 N 004560 5000 753 억 498139 N N 16 N 00 N
11 20250312 150157 55 60.00 KOSPI 금속 N N N Y 60 N 13250 -30 5 -0.23 566142790 42538 72.67 13250 13470 13220 17260 9300 13280 13309.11 3.30 0 3400 13580 13430 13180 13030 12780 13505 13105 754 3980 5000 9560 10 1 15078811 1998 -6.66 0.41 12 0.28 -1988.00 32515.00 23150 20240529 -42.76 9890 20241209 33.97 14280 -7.21 20250307 11220 18.09 20250102 23150 -42.76 20240529 9890 33.97 20241209 2.71 N 004560 5000 753 억 498139 N N 16 N 00 N
12 20250312 140156 55 60.00 KOSPI 금속 N N N Y 60 N 13300 20 2 0.15 497624910 37377 63.85 13250 13470 13220 17260 9300 13280 13313.67 3.30 0 2414 13580 13430 13180 13030 12780 13505 13105 754 3980 5000 9560 10 1 15078811 2005 -6.69 0.41 12 0.25 -1988.00 32515.00 23150 20240529 -42.55 9890 20241209 34.48 14280 -6.86 20250307 11220 18.54 20250102 23150 -42.55 20240529 9890 34.48 20241209 2.71 N 004560 5000 753 억 498139 N N 16 N 00 N